株価チャート
2009/11/02～2010/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2010 |
| 03/31 | 1,112 | 1,112 | 1,068 | 1,078 | -3.41% | 252,200 | 268億3898万 | -4.77% | 171.71 | 1.21 |
| 03/30 | 1,120 | 1,133 | 1,103 | 1,116 | +0.36% | 173,200 | - | -1.59% | - | - |
| 03/29 | 1,122 | 1,122 | 1,100 | 1,112 | -0.63% | 123,900 | - | -1.85% | - | - |
| 03/26 | 1,122 | 1,123 | 1,112 | 1,119 | -0.27% | 89,300 | - | -1.15% | - | - |
| 03/25 | 1,128 | 1,128 | 1,118 | 1,122 | 0% | 44,100 | - | -0.8% | - | - |
| 03/24 | 1,126 | 1,132 | 1,121 | 1,122 | -0.53% | 83,400 | - | -0.62% | - | - |
| 03/23 | 1,142 | 1,142 | 1,118 | 1,128 | -1.31% | 85,500 | - | +0.18% | - | - |
| 03/19 | 1,152 | 1,160 | 1,138 | 1,143 | -0.7% | 73,200 | - | +1.69% | - | - |
| 03/18 | 1,174 | 1,175 | 1,150 | 1,151 | -2.04% | 83,800 | - | +2.58% | - | - |
| 03/17 | 1,177 | 1,190 | 1,161 | 1,175 | +0.26% | 103,800 | - | +5.1% | - | - |
| 03/16 | 1,169 | 1,172 | 1,157 | 1,172 | +0.26% | 68,900 | - | +5.3% | - | - |
| 03/15 | 1,175 | 1,176 | 1,155 | 1,169 | +0.43% | 80,400 | - | +5.51% | - | - |
| 03/12 | 1,165 | 1,176 | 1,152 | 1,164 | +0.17% | 100,500 | - | +5.63% | - | - |
| 03/11 | 1,140 | 1,162 | 1,138 | 1,162 | +2.83% | 189,500 | - | +5.83% | - | - |
| 03/10 | 1,106 | 1,135 | 1,105 | 1,130 | +1.44% | 106,300 | - | +3.2% | - | - |
| 03/09 | 1,117 | 1,119 | 1,098 | 1,114 | -0.27% | 97,100 | - | +1.92% | - | - |
| 03/08 | 1,130 | 1,135 | 1,115 | 1,117 | -0.36% | 81,600 | - | +2.57% | - | - |
| 03/05 | 1,115 | 1,125 | 1,115 | 1,121 | +0.72% | 78,200 | - | +3.22% | - | - |
| 03/04 | 1,141 | 1,144 | 1,103 | 1,113 | -1.94% | 74,700 | - | +2.68% | - | - |
| 03/03 | 1,135 | 1,142 | 1,122 | 1,135 | -0.87% | 56,900 | - | +4.9% | - | - |
| 03/02 | 1,181 | 1,183 | 1,126 | 1,145 | -2.47% | 126,500 | - | +5.82% | - | - |
| 03/01 | 1,138 | 1,181 | 1,138 | 1,174 | +4.36% | 188,300 | - | +8.5% | - | - |
| 02/26 | 1,088 | 1,125 | 1,088 | 1,125 | +3.12% | 88,800 | - | +3.97% | - | - |
| 02/25 | 1,116 | 1,135 | 1,090 | 1,091 | -1.8% | 82,100 | - | +0.55% | - | - |
| 02/24 | 1,100 | 1,112 | 1,093 | 1,111 | -0.8% | 49,700 | - | +2.3% | - | - |
| 02/23 | 1,115 | 1,128 | 1,102 | 1,120 | +1.73% | 99,100 | - | +3.23% | - | - |
| 02/22 | 1,095 | 1,120 | 1,092 | 1,101 | +2.04% | 70,300 | - | +1.47% | - | - |
| 02/19 | 1,109 | 1,120 | 1,070 | 1,079 | -1.64% | 118,000 | - | -0.74% | - | - |
| 02/18 | 1,110 | 1,126 | 1,086 | 1,097 | +3.49% | 267,300 | - | +0.64% | - | - |
| 02/17 | 1,079 | 1,081 | 1,058 | 1,060 | +0.19% | 122,700 | - | -2.66% | - | - |
| 02/16 | 1,065 | 1,079 | 1,042 | 1,058 | -1.03% | 40,200 | - | -3.11% | - | - |
| 02/15 | 1,078 | 1,093 | 1,063 | 1,069 | -2.64% | 53,500 | - | -2.2% | - | - |
| 02/12 | 1,056 | 1,098 | 1,054 | 1,098 | +4.08% | 84,300 | - | +0.55% | - | - |
| 02/10 | 1,058 | 1,068 | 1,053 | 1,055 | +1.15% | 41,500 | - | -3.21% | - | - |
| 02/09 | 1,040 | 1,050 | 1,030 | 1,043 | +0.29% | 24,800 | - | -4.4% | - | - |
| 02/08 | 1,043 | 1,067 | 1,037 | 1,040 | +0.29% | 45,900 | - | -4.85% | - | - |
| 02/05 | 1,011 | 1,044 | 1,007 | 1,037 | -1.71% | 66,400 | - | -5.38% | - | - |
| 02/04 | 1,088 | 1,094 | 1,045 | 1,055 | -2.41% | 61,600 | - | -4% | - | - |
| 02/03 | 1,090 | 1,120 | 1,080 | 1,081 | +0.28% | 104,700 | - | -1.82% | - | - |
| 02/02 | 1,072 | 1,098 | 1,069 | 1,078 | +5.69% | 114,900 | - | -2.09% | - | - |
| 02/01 | 1,038 | 1,044 | 1,000 | 1,020 | -2.86% | 113,200 | - | -7.19% | - | - |
| 01/29 | 1,055 | 1,060 | 1,032 | 1,050 | -2.33% | 72,600 | - | -4.46% | - | - |
| 01/28 | 1,070 | 1,094 | 1,054 | 1,075 | +0.94% | 71,500 | - | -2.09% | - | - |
| 01/27 | 1,107 | 1,119 | 1,048 | 1,065 | -4.74% | 131,100 | - | -2.74% | - | - |
| 01/26 | 1,172 | 1,184 | 1,090 | 1,118 | -3.62% | 298,500 | - | +2.29% | - | - |
| 01/25 | 1,140 | 1,205 | 1,136 | 1,160 | -0.85% | 276,800 | - | +6.62% | - | - |
| 01/22 | 1,150 | 1,185 | 1,145 | 1,170 | -1.76% | 216,500 | - | +8.23% | - | - |
| 01/21 | 1,120 | 1,195 | 1,101 | 1,191 | +6.15% | 306,300 | - | +11% | - | - |
| 01/20 | 1,115 | 1,133 | 1,112 | 1,122 | +3.41% | 91,700 | - | +5.45% | - | - |
| 01/19 | 1,130 | 1,137 | 1,085 | 1,085 | -3.56% | 141,400 | - | +2.65% | - | - |
| 01/18 | 1,133 | 1,178 | 1,125 | 1,125 | -2.34% | 191,300 | - | +7.04% | - | - |
| 01/15 | 1,140 | 1,173 | 1,125 | 1,152 | +1.32% | 256,800 | - | +10.24% | - | - |
| 01/14 | 1,120 | 1,143 | 1,105 | 1,137 | +4.31% | 113,300 | - | +9.75% | - | - |
| 01/13 | 1,100 | 1,140 | 1,090 | 1,090 | -3.54% | 157,800 | - | +6.24% | - | - |
| 01/12 | 1,080 | 1,147 | 1,077 | 1,130 | +5.21% | 290,100 | - | +11.11% | - | - |
| 01/08 | 1,040 | 1,087 | 1,024 | 1,074 | +2.97% | 178,300 | - | +6.65% | - | - |
| 01/07 | 1,060 | 1,060 | 1,036 | 1,043 | -2.07% | 92,000 | - | +4.61% | - | - |
| 01/06 | 1,061 | 1,074 | 1,052 | 1,065 | -1.39% | 112,600 | - | +7.79% | - | - |
| 01/05 | 1,089 | 1,091 | 1,068 | 1,080 | -0.83% | 99,000 | - | +10.77% | - | - |
| 01/04 | 1,080 | 1,100 | 1,066 | 1,089 | -1.36% | 107,800 | - | +13.08% | - | - |
| 2009 |
| 12/30 | 1,084 | 1,104 | 1,062 | 1,104 | 0% | 100,300 | - | +16.09% | - | - |
| 12/29 | 1,112 | 1,113 | 1,096 | 1,104 | -0.72% | 119,500 | - | +17.45% | - | - |
| 12/28 | 1,108 | 1,125 | 1,098 | 1,112 | +2.11% | 214,100 | - | +19.7% | - | - |
| 12/25 | 1,043 | 1,103 | 1,032 | 1,089 | +6.45% | 377,900 | - | +18.89% | - | - |
| 12/24 | 1,030 | 1,031 | 1,012 | 1,023 | +0.2% | 151,500 | - | +13.29% | - | - |
| 12/22 | 1,030 | 1,030 | 1,010 | 1,021 | +0.39% | 88,300 | - | +14.33% | - | - |
| 12/21 | 1,026 | 1,026 | 1,007 | 1,017 | +1.09% | 127,200 | - | +14.92% | - | - |
| 12/18 | 1,008 | 1,017 | 993 | 1,006 | -2.33% | 256,400 | - | +14.32% | - | - |
| 12/17 | 1,029 | 1,063 | 1,012 | 1,030 | +4.15% | 481,400 | - | +17.18% | - | - |
| 12/16 | 984 | 989 | 962 | 989 | +0.51% | 122,600 | - | +12.51% | - | - |
| 12/15 | 969 | 984 | 957 | 984 | +2.18% | 105,400 | - | +11.82% | - | - |
| 12/14 | 951 | 975 | 951 | 963 | +0.42% | 93,900 | - | +9.31% | - | - |
| 12/11 | 946 | 959 | 931 | 959 | +0.74% | 122,500 | - | +8.61% | - | - |
| 12/10 | 921 | 957 | 920 | 952 | +1.17% | 225,400 | - | +7.69% | - | - |
| 12/09 | 940 | 949 | 915 | 941 | -2.49% | 216,200 | - | +6.09% | - | - |
| 12/08 | 930 | 974 | 900 | 965 | +2.66% | 266,800 | - | +8.55% | - | - |
| 12/07 | 920 | 958 | 908 | 940 | +6.94% | 337,100 | - | +5.5% | - | - |
| 12/04 | 876 | 886 | 865 | 879 | +0.11% | 95,700 | - | -1.79% | - | - |
| 12/03 | 869 | 892 | 862 | 878 | +2.21% | 192,200 | - | -2.66% | - | - |
| 12/02 | 840 | 888 | 839 | 859 | +1.66% | 233,000 | - | -5.71% | - | - |
| 12/01 | 817 | 845 | 796 | 845 | +4.32% | 148,100 | - | -8.35% | - | - |
| 11/30 | 758 | 810 | 755 | 810 | +9.02% | 133,300 | - | -13.28% | - | - |
| 11/27 | 750 | 757 | 731 | 743 | -3.13% | 279,200 | - | -21.62% | - | - |
| 11/26 | 797 | 799 | 767 | 767 | -4.36% | 174,800 | - | -20.6% | - | - |
| 11/25 | 810 | 814 | 786 | 802 | -2.43% | 143,900 | - | -18.41% | - | - |
| 11/24 | 860 | 865 | 820 | 822 | -2.14% | 263,800 | - | -17.55% | - | - |
| 11/20 | 780 | 840 | 766 | 840 | +9.09% | 290,800 | - | -16.75% | - | - |
| 11/19 | 760 | 770 | 737 | 770 | +0.52% | 199,500 | - | -24.58% | - | - |
| 11/18 | 783 | 787 | 748 | 766 | -2.17% | 407,300 | - | -26.06% | - | - |
| 11/17 | 814 | 822 | 758 | 783 | -3.33% | 546,200 | - | -25.71% | - | - |
| 11/16 | 819 | 836 | 809 | 810 | -10.89% | 583,000 | - | -24.37% | - | - |
| 11/13 | 960 | 970 | 900 | 909 | -7.24% | 317,100 | - | -16.22% | - | - |
| 11/12 | 1,010 | 1,012 | 975 | 980 | -3.07% | 158,400 | - | -10.5% | - | - |
| 11/11 | 1,011 | 1,021 | 1,011 | 1,011 | -0.98% | 56,700 | - | -8.17% | - | - |
| 11/10 | 1,035 | 1,039 | 1,021 | 1,021 | +0.1% | 81,700 | - | -7.69% | - | - |
| 11/09 | 1,003 | 1,020 | 1,001 | 1,020 | +2.2% | 78,600 | - | -8.19% | - | - |
| 11/06 | 1,013 | 1,018 | 997 | 998 | +0.1% | 110,000 | - | -10.73% | - | - |
| 11/05 | 1,015 | 1,016 | 994 | 997 | -1.58% | 155,200 | - | -11.61% | - | - |
| 11/04 | 1,003 | 1,027 | 1,003 | 1,013 | +1.2% | 194,600 | - | -11.3% | - | - |
| 11/02 | 990 | 1,020 | 986 | 1,001 | -2.15% | 128,300 | - | -13.11% | - | - |
